Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.98 | 16.08 | 15.98 | 16.01 | 6,530 | +0.00(+0.00%) |
Apr 29, 2019 | 15.99 | 16.05 | 15.99 | 16.01 | 6,027 | -0.13(-0.79%) |
Apr 26, 2019 | 16.17 | 16.17 | 16.13 | 16.13 | 5,090 | +0.01(+0.05%) |
Apr 25, 2019 | 16.11 | 16.14 | 16.10 | 16.12 | 10,377 | +0.00(+0.00%) |
Apr 24, 2019 | 16.14 | 16.14 | 16.12 | 16.12 | 1,460 | +0.01(+0.05%) |
Apr 23, 2019 | 16.09 | 16.12 | 16.08 | 16.12 | 3,022 | +0.01(+0.04%) |
Apr 22, 2019 | 16.05 | 16.11 | 16.04 | 16.11 | 5,317 | +0.10(+0.65%) |
Apr 18, 2019 | 15.85 | 16.01 | 15.85 | 16.01 | 3,551 | +0.14(+0.90%) |
Apr 17, 2019 | 15.86 | 15.86 | 15.86 | 15.86 | 178 | +0.04(+0.27%) |
Apr 16, 2019 | 15.85 | 15.85 | 15.82 | 15.82 | 2,527 | -0.03(-0.21%) |
Apr 15, 2019 | 15.85 | 15.85 | 15.85 | 104 | +0.00(+0.00%) | |
Apr 12, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 355 | +0.06(+0.37%) |
Apr 11, 2019 | 15.79 | 15.79 | 15.79 | 15.79 | 246 | +0.05(+0.32%) |
Apr 10, 2019 | 15.73 | 15.78 | 15.71 | 15.74 | 4,982 | +0.09(+0.59%) |
Apr 09, 2019 | 15.68 | 15.70 | 15.65 | 15.65 | 3,082 | -0.09(-0.59%) |
Apr 08, 2019 | 15.68 | 15.76 | 15.68 | 15.74 | 3,923 | +0.05(+0.32%) |
Apr 05, 2019 | 15.69 | 15.69 | 15.65 | 15.69 | 2,841 | +0.10(+0.65%) |
Apr 04, 2019 | 15.63 | 15.63 | 15.55 | 15.59 | 20,090 | +0.07(+0.46%) |
Apr 03, 2019 | 15.60 | 15.61 | 15.52 | 15.52 | 11,565 | -0.10(-0.62%) |
Apr 02, 2019 | 15.69 | 15.69 | 15.55 | 15.62 | 2,431 | -0.02(-0.15%) |
Apr 01, 2019 | 15.61 | 15.68 | 15.60 | 15.64 | 8,462 | +0.02(+0.10%) |
Mar 29, 2019 | 15.58 | 15.63 | 15.57 | 15.63 | 2,012 | +0.18(+1.15%) |
Mar 28, 2019 | 15.40 | 15.51 | 15.40 | 15.45 | 11,879 | -0.03(-0.16%) |
Mar 27, 2019 | 15.45 | 15.54 | 15.45 | 15.47 | 5,433 | +0.03(+0.22%) |
Mar 26, 2019 | 15.41 | 15.51 | 15.41 | 15.44 | 3,609 | +0.03(+0.22%) |
Mar 25, 2019 | 15.40 | 15.41 | 15.40 | 15.41 | 1,574 | +0.05(+0.33%) |
Mar 22, 2019 | 15.44 | 15.44 | 15.28 | 15.36 | 20,600 | -0.06(-0.38%) |
Mar 21, 2019 | 15.26 | 15.42 | 15.26 | 15.41 | 53,219 | +0.09(+0.61%) |
Mar 20, 2019 | 15.32 | 15.35 | 15.28 | 15.32 | 2,235 | +0.10(+0.67%) |
Mar 19, 2019 | 15.36 | 15.36 | 15.20 | 15.22 | 20,973 | -0.17(-1.10%) |
Mar 18, 2019 | 15.30 | 15.46 | 15.30 | 15.39 | 22,715 | +0.24(+1.56%) |
Mar 15, 2019 | 15.04 | 15.15 | 15.04 | 15.15 | 6,156 | +0.12(+0.79%) |
Mar 14, 2019 | 14.99 | 15.08 | 14.99 | 15.03 | 9,666 | -0.04(-0.28%) |
Mar 13, 2019 | 15.07 | 15.13 | 15.07 | 15.08 | 5,309 | -0.07(-0.45%) |
Mar 12, 2019 | 15.10 | 15.14 | 15.10 | 15.14 | 7,244 | +0.03(+0.17%) |
Mar 11, 2019 | 15.09 | 15.15 | 15.09 | 15.12 | 6,266 | +0.03(+0.22%) |
Mar 08, 2019 | 14.91 | 15.13 | 14.91 | 15.09 | 145,388 | +0.16(+1.07%) |
Mar 07, 2019 | 14.97 | 14.97 | 14.91 | 14.92 | 5,988 | -0.19(-1.23%) |
Mar 06, 2019 | 15.12 | 15.19 | 15.09 | 15.11 | 10,603 | -0.18(-1.16%) |
Mar 05, 2019 | 15.30 | 15.33 | 15.28 | 15.29 | 1,033 | -0.13(-0.82%) |
Mar 04, 2019 | 15.42 | 15.51 | 15.38 | 15.41 | 4,185 | -0.01(-0.06%) |
Mar 01, 2019 | 15.42 | 15.43 | 15.41 | 15.42 | 3,078 | -0.08(-0.49%) |
Feb 28, 2019 | 15.52 | 15.54 | 15.44 | 15.50 | 15,570 | -0.04(-0.27%) |
Feb 27, 2019 | 15.47 | 15.54 | 15.44 | 15.54 | 21,030 | -0.03(-0.22%) |
Feb 26, 2019 | 15.53 | 15.58 | 15.47 | 15.57 | 22,550 | +0.21(+1.37%) |
Feb 25, 2019 | 15.60 | 15.60 | 15.36 | 15.36 | 40,803 | -0.14(-0.93%) |
Feb 22, 2019 | 15.35 | 15.51 | 15.35 | 15.51 | 31,611 | +0.14(+0.93%) |
Feb 21, 2019 | 15.30 | 15.39 | 15.29 | 15.36 | 10,524 | +0.12(+0.78%) |
Feb 20, 2019 | 15.11 | 15.25 | 15.11 | 15.25 | 177,861 | +0.20(+1.35%) |
Feb 19, 2019 | 14.97 | 15.06 | 14.97 | 15.04 | 11,570 | -0.18(-1.17%) |
Feb 15, 2019 | 15.12 | 15.24 | 15.12 | 15.22 | 11,129 | +0.14(+0.90%) |
Feb 14, 2019 | 15.36 | 15.36 | 15.08 | 15.09 | 62,710 | -0.48(-3.09%) |
Feb 13, 2019 | 15.71 | 15.71 | 15.54 | 15.57 | 17,047 | -0.21(-1.34%) |
Feb 12, 2019 | 15.75 | 15.85 | 15.75 | 15.78 | 14,042 | +0.09(+0.59%) |
Feb 11, 2019 | 15.69 | 15.78 | 15.67 | 15.69 | 16,093 | -0.14(-0.90%) |
Feb 08, 2019 | 15.81 | 15.85 | 15.75 | 15.83 | 7,932 | -0.03(-0.21%) |
Feb 07, 2019 | 16.07 | 16.07 | 15.75 | 15.86 | 47,702 | -0.24(-1.52%) |
Feb 06, 2019 | 16.17 | 16.29 | 16.11 | 16.11 | 37,688 | -0.18(-1.09%) |
Feb 05, 2019 | 16.31 | 16.34 | 16.28 | 16.28 | 15,805 | -0.10(-0.62%) |
Feb 04, 2019 | 16.20 | 16.41 | 16.20 | 16.39 | 116,328 | +0.10(+0.62%) |